Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 19.88 | 19.88 | 19.88 | 0 | +0.57(+2.95%) | |
Mar 28, 2018 | 19.53 | 19.55 | 18.73 | 19.31 | 240,303 | -0.20(-1.03%) |
Mar 27, 2018 | 19.65 | 19.85 | 19.40 | 19.51 | 279,684 | -0.03(-0.15%) |
Mar 26, 2018 | 19.37 | 19.73 | 19.20 | 19.54 | 193,561 | +0.37(+1.93%) |
Mar 23, 2018 | 19.71 | 19.71 | 19.14 | 19.17 | 263,550 | -0.45(-2.29%) |
Mar 22, 2018 | 19.29 | 19.92 | 19.17 | 19.62 | 466,471 | +0.16(+0.82%) |
Mar 21, 2018 | 19.48 | 19.62 | 19.32 | 19.46 | 146,470 | +0.01(+0.05%) |
Mar 20, 2018 | 19.04 | 19.64 | 18.86 | 19.45 | 193,714 | +0.40(+2.10%) |
Mar 19, 2018 | 19.14 | 19.40 | 18.67 | 19.05 | 296,017 | -0.20(-1.04%) |
Mar 16, 2018 | 18.98 | 19.46 | 18.94 | 19.25 | 382,621 | +0.26(+1.37%) |
Mar 15, 2018 | 18.71 | 19.16 | 18.64 | 18.99 | 453,777 | +0.36(+1.93%) |
Mar 14, 2018 | 18.85 | 18.85 | 18.36 | 18.63 | 164,177 | -0.23(-1.22%) |
Mar 13, 2018 | 18.58 | 19.33 | 18.49 | 18.86 | 158,188 | +0.36(+1.95%) |
Mar 12, 2018 | 18.89 | 19.02 | 18.36 | 18.50 | 281,878 | -0.33(-1.75%) |
Mar 09, 2018 | 18.75 | 18.93 | 18.52 | 18.83 | 349,055 | +0.28(+1.51%) |
Mar 08, 2018 | 18.53 | 18.87 | 18.43 | 18.55 | 269,255 | +0.12(+0.65%) |
Mar 07, 2018 | 18.15 | 18.43 | 18.01 | 18.43 | 181,317 | +0.26(+1.43%) |
Mar 06, 2018 | 17.88 | 18.89 | 17.88 | 18.17 | 383,879 | +0.41(+2.31%) |
Mar 05, 2018 | 17.58 | 17.79 | 17.49 | 17.76 | 168,887 | +0.11(+0.62%) |
Mar 02, 2018 | 17.10 | 17.70 | 16.98 | 17.65 | 106,242 | +0.42(+2.44%) |
Mar 01, 2018 | 17.24 | 17.40 | 16.85 | 17.23 | 155,345 | -0.05(-0.29%) |
Feb 28, 2018 | 17.45 | 17.52 | 17.28 | 17.28 | 87,596 | -0.12(-0.69%) |
Feb 27, 2018 | 17.70 | 17.87 | 17.32 | 17.40 | 67,918 | -0.25(-1.42%) |
Feb 26, 2018 | 17.50 | 17.65 | 17.25 | 17.65 | 148,213 | +0.25(+1.44%) |
Feb 23, 2018 | 17.34 | 17.49 | 17.16 | 17.40 | 121,348 | +0.10(+0.58%) |
Feb 22, 2018 | 17.25 | 17.36 | 17.04 | 17.30 | 248,645 | +0.07(+0.41%) |
Feb 21, 2018 | 17.06 | 17.25 | 16.91 | 17.23 | 204,383 | +0.20(+1.17%) |
Feb 20, 2018 | 17.07 | 17.13 | 16.87 | 17.03 | 98,452 | -0.05(-0.29%) |
Feb 16, 2018 | 17.08 | 17.08 | 17.08 | 0 | -0.17(-0.99%) | |
Feb 15, 2018 | 17.25 | 17.25 | 17.02 | 17.25 | 112,819 | +0.05(+0.29%) |
Feb 14, 2018 | 16.95 | 17.25 | 16.76 | 17.20 | 148,969 | +0.21(+1.24%) |
Feb 13, 2018 | 16.36 | 17.24 | 16.22 | 16.99 | 264,151 | +0.61(+3.72%) |
Feb 12, 2018 | 16.40 | 16.73 | 15.80 | 16.38 | 143,254 | +0.00(+0.00%) |
Feb 09, 2018 | 16.10 | 16.59 | 15.54 | 16.38 | 243,267 | +0.40(+2.50%) |
Feb 08, 2018 | 16.05 | 16.80 | 15.78 | 15.98 | 159,853 | +0.08(+0.50%) |
Feb 07, 2018 | 15.40 | 16.05 | 15.20 | 15.90 | 151,269 | +0.51(+3.31%) |
Feb 06, 2018 | 15.30 | 15.61 | 15.16 | 15.39 | 83,952 | -0.22(-1.41%) |
Feb 05, 2018 | 15.58 | 15.86 | 15.12 | 15.61 | 87,921 | -0.04(-0.26%) |
Feb 02, 2018 | 15.72 | 15.72 | 15.52 | 15.65 | 50,925 | -0.15(-0.95%) |
Feb 01, 2018 | 15.59 | 15.79 | 15.56 | 15.80 | 73,544 | +0.12(+0.77%) |
Jan 31, 2018 | 15.74 | 15.80 | 15.55 | 15.68 | 239,385 | -0.04(-0.25%) |
Jan 30, 2018 | 15.63 | 15.75 | 15.48 | 15.72 | 74,950 | -0.01(-0.06%) |
Jan 29, 2018 | 15.52 | 15.80 | 15.37 | 15.73 | 63,123 | +0.23(+1.48%) |
Jan 26, 2018 | 15.33 | 15.53 | 15.23 | 15.50 | 251,584 | +0.20(+1.31%) |
Jan 25, 2018 | 14.80 | 15.49 | 14.79 | 15.30 | 339,629 | +0.56(+3.80%) |
Jan 24, 2018 | 14.99 | 15.00 | 14.74 | 14.74 | 310,328 | -0.20(-1.34%) |
Jan 23, 2018 | 15.11 | 15.11 | 14.92 | 14.94 | 37,243 | -0.20(-1.32%) |
Jan 22, 2018 | 15.29 | 15.43 | 15.08 | 15.14 | 81,880 | -0.11(-0.72%) |
Jan 19, 2018 | 15.06 | 16.14 | 15.01 | 15.25 | 140,144 | +0.19(+1.26%) |
Jan 18, 2018 | 14.97 | 15.08 | 14.91 | 15.06 | 51,524 | +0.07(+0.47%) |
Jan 17, 2018 | 14.77 | 15.00 | 14.68 | 14.99 | 69,384 | +0.27(+1.83%) |
Jan 16, 2018 | 14.74 | 14.97 | 14.55 | 14.72 | 96,688 | +0.11(+0.75%) |
Jan 12, 2018 | 14.61 | 14.61 | 14.61 | 0 | +0.69(+4.96%) | |
Jan 11, 2018 | 13.93 | 14.11 | 13.77 | 13.92 | 84,518 | +0.05(+0.36%) |
Jan 10, 2018 | 14.10 | 14.10 | 13.82 | 13.87 | 34,209 | -0.29(-2.05%) |
Jan 09, 2018 | 14.01 | 14.24 | 13.93 | 14.16 | 26,701 | +0.19(+1.36%) |
Jan 08, 2018 | 13.74 | 14.07 | 13.66 | 13.97 | 27,464 | +0.23(+1.67%) |
Jan 05, 2018 | 14.00 | 14.18 | 13.70 | 13.74 | 29,881 | -0.15(-1.08%) |
Jan 04, 2018 | 13.72 | 14.04 | 13.72 | 13.89 | 22,213 | +0.20(+1.46%) |
Jan 03, 2018 | 13.74 | 13.91 | 13.65 | 13.69 | 38,426 | +0.01(+0.07%) |